Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.19 | 26.19 | 24.80 | 25.30 | 366,080 | -0.89(-3.41%) |
May 30, 2017 | 26.29 | 26.39 | 25.70 | 26.19 | 226,460 | -0.40(-1.49%) |
May 26, 2017 | 27.68 | 27.78 | 26.49 | 26.59 | 293,597 | -0.40(-1.47%) |
May 25, 2017 | 27.48 | 27.68 | 26.59 | 26.99 | 312,264 | -0.79(-2.86%) |
May 24, 2017 | 26.79 | 27.96 | 26.00 | 27.78 | 499,942 | +0.50(+1.82%) |
May 23, 2017 | 28.57 | 28.67 | 26.69 | 27.28 | 573,676 | -1.09(-3.85%) |
May 22, 2017 | 28.77 | 29.17 | 28.18 | 28.38 | 234,186 | -0.30(-1.04%) |
May 19, 2017 | 29.47 | 29.57 | 28.38 | 28.67 | 458,479 | -0.40(-1.36%) |
May 18, 2017 | 29.47 | 29.47 | 27.63 | 29.07 | 457,846 | -0.60(-2.01%) |
May 17, 2017 | 30.06 | 30.36 | 29.07 | 29.67 | 412,594 | +0.30(+1.01%) |
May 16, 2017 | 29.37 | 29.76 | 29.07 | 29.37 | 269,652 | +0.20(+0.68%) |
May 15, 2017 | 29.47 | 29.67 | 28.18 | 29.17 | 279,587 | +0.30(+1.03%) |
May 12, 2017 | 28.47 | 28.97 | 28.28 | 28.87 | 343,325 | +0.79(+2.83%) |
May 11, 2017 | 27.18 | 28.08 | 26.89 | 28.08 | 286,919 | +1.09(+4.04%) |
May 10, 2017 | 26.49 | 27.48 | 26.29 | 26.99 | 455,734 | +0.79(+3.03%) |
May 09, 2017 | 26.59 | 26.69 | 25.40 | 26.19 | 422,190 | -0.79(-2.94%) |
May 08, 2017 | 26.69 | 26.99 | 25.99 | 26.99 | 308,975 | +0.40(+1.49%) |
May 05, 2017 | 26.49 | 27.14 | 26.09 | 26.59 | 326,810 | +0.10(+0.37%) |
May 04, 2017 | 26.99 | 27.18 | 25.30 | 26.49 | 635,898 | -1.39(-4.98%) |
May 03, 2017 | 29.17 | 29.17 | 27.58 | 27.88 | 576,194 | -1.49(-5.07%) |
May 02, 2017 | 29.27 | 29.76 | 28.87 | 29.37 | 453,586 | -0.10(-0.34%) |
May 01, 2017 | 29.76 | 30.06 | 28.57 | 29.47 | 372,690 | -0.69(-2.30%) |
Apr 28, 2017 | 29.17 | 30.46 | 28.87 | 30.16 | 419,574 | +0.99(+3.40%) |
Apr 27, 2017 | 29.67 | 29.67 | 28.18 | 29.17 | 429,803 | -0.60(-2.00%) |
Apr 26, 2017 | 28.67 | 29.76 | 27.78 | 29.76 | 725,304 | +1.09(+3.81%) |
Apr 25, 2017 | 29.17 | 29.37 | 27.38 | 28.67 | 777,816 | -1.09(-3.67%) |
Apr 24, 2017 | 29.86 | 30.06 | 28.97 | 29.76 | 495,301 | -0.69(-2.28%) |
Apr 21, 2017 | 29.96 | 30.66 | 29.57 | 30.46 | 358,829 | +0.50(+1.66%) |
Apr 20, 2017 | 30.16 | 30.63 | 29.57 | 29.96 | 330,383 | -0.30(-0.98%) |
Apr 19, 2017 | 30.66 | 30.76 | 28.87 | 30.26 | 678,825 | -0.60(-1.93%) |
Apr 18, 2017 | 30.56 | 31.05 | 30.11 | 30.86 | 297,794 | +0.00(+0.00%) |
Apr 17, 2017 | 31.05 | 31.25 | 29.76 | 30.86 | 461,601 | -0.20(-0.64%) |
Apr 13, 2017 | 32.44 | 32.64 | 31.05 | 31.05 | 433,894 | -1.59(-4.86%) |
Apr 12, 2017 | 32.24 | 32.64 | 31.35 | 32.64 | 325,526 | +0.40(+1.23%) |
Apr 11, 2017 | 31.75 | 32.74 | 31.55 | 32.24 | 363,121 | +0.99(+3.17%) |
Apr 10, 2017 | 31.25 | 31.65 | 30.76 | 31.25 | 209,970 | -0.40(-1.25%) |
Apr 07, 2017 | 32.34 | 32.60 | 30.95 | 31.65 | 284,443 | +0.10(+0.31%) |
Apr 06, 2017 | 31.65 | 31.95 | 31.05 | 31.55 | 185,946 | -0.20(-0.62%) |
Apr 05, 2017 | 31.55 | 32.20 | 30.36 | 31.75 | 349,583 | -0.10(-0.31%) |
Apr 04, 2017 | 32.05 | 32.44 | 31.35 | 31.85 | 256,944 | +0.20(+0.63%) |
Apr 03, 2017 | 30.46 | 31.75 | 30.38 | 31.65 | 290,441 | +1.49(+4.93%) |
Mar 31, 2017 | 29.86 | 31.25 | 29.67 | 30.16 | 282,507 | +0.40(+1.33%) |
Mar 30, 2017 | 29.96 | 30.56 | 29.76 | 29.76 | 233,283 | -0.40(-1.32%) |
Mar 29, 2017 | 30.56 | 31.05 | 30.16 | 30.16 | 197,126 | -0.69(-2.25%) |
Mar 28, 2017 | 31.05 | 31.45 | 29.81 | 30.86 | 437,470 | -0.40(-1.27%) |
Mar 27, 2017 | 31.75 | 31.75 | 30.56 | 31.25 | 283,312 | +0.40(+1.29%) |
Mar 24, 2017 | 30.46 | 31.55 | 30.16 | 30.86 | 265,022 | +0.40(+1.30%) |
Mar 23, 2017 | 31.85 | 32.00 | 29.67 | 30.46 | 490,150 | -0.89(-2.85%) |
Mar 22, 2017 | 31.45 | 32.34 | 31.25 | 31.35 | 309,727 | +0.10(+0.32%) |
Mar 21, 2017 | 31.85 | 32.84 | 30.95 | 31.25 | 466,899 | -0.20(-0.63%) |
Mar 20, 2017 | 30.76 | 32.05 | 30.66 | 31.45 | 312,866 | +0.89(+2.92%) |
Mar 17, 2017 | 33.34 | 33.44 | 30.26 | 30.56 | 1,300,962 | -2.48(-7.51%) |
Mar 16, 2017 | 34.73 | 34.87 | 32.64 | 33.04 | 531,924 | -0.69(-2.06%) |
Mar 15, 2017 | 30.16 | 34.53 | 29.57 | 33.73 | 585,648 | +4.17(+14.09%) |
Mar 14, 2017 | 32.15 | 32.89 | 29.27 | 29.57 | 562,042 | -2.98(-9.15%) |
Mar 13, 2017 | 30.86 | 33.93 | 30.56 | 32.54 | 640,938 | +2.18(+7.19%) |
Mar 10, 2017 | 28.67 | 31.15 | 28.57 | 30.36 | 525,096 | +2.18(+7.75%) |
Mar 09, 2017 | 29.37 | 29.76 | 28.23 | 28.18 | 413,825 | -0.99(-3.40%) |
Mar 08, 2017 | 29.57 | 30.36 | 29.17 | 29.17 | 372,486 | -0.99(-3.29%) |
Mar 07, 2017 | 30.16 | 31.10 | 29.57 | 30.16 | 454,569 | -0.60(-1.94%) |
Mar 06, 2017 | 32.44 | 32.44 | 29.67 | 30.76 | 628,898 | -1.88(-5.77%) |
Mar 03, 2017 | 31.55 | 33.04 | 30.66 | 32.64 | 445,489 | +0.99(+3.13%) |
Mar 02, 2017 | 33.24 | 33.93 | 31.05 | 31.65 | 590,146 | -2.98(-8.60%) |